Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.418 4.463 4.396 4.440 279,300 -0.02(-0.50%)
Jul 30, 2013 4.452 4.468 4.424 4.463 275,691 +0.02(+0.50%)
Jul 29, 2013 4.424 4.446 4.402 4.440 196,529 +0.01(+0.25%)
Jul 26, 2013 4.346 4.446 4.340 4.429 283,041 +0.06(+1.40%)
Jul 25, 2013 4.396 4.396 4.324 4.368 383,025 -0.06(-1.38%)
Jul 24, 2013 4.452 4.452 4.407 4.429 304,116 -0.04(-0.87%)
Jul 23, 2013 4.402 4.474 4.363 4.468 581,249 +0.08(+1.77%)
Jul 22, 2013 4.457 4.474 4.363 4.390 551,762 -0.08(-1.87%)
Jul 19, 2013 4.513 4.524 4.468 4.474 310,048 -0.05(-1.11%)
Jul 18, 2013 4.541 4.568 4.518 4.524 199,942 -0.02(-0.44%)
Jul 17, 2013 4.524 4.546 4.496 4.544 273,774 +0.04(+0.81%)
Jul 16, 2013 4.513 4.535 4.463 4.507 341,442 -0.03(-0.61%)
Jul 15, 2013 4.580 4.619 4.535 4.535 191,643 -0.04(-0.97%)
Jul 12, 2013 4.646 4.660 4.574 4.580 248,799 -0.08(-1.79%)
Jul 11, 2013 4.596 4.680 4.591 4.663 341,873 +0.09(+1.95%)
Jul 10, 2013 4.546 4.580 4.524 4.574 361,641 +0.01(+0.11%)
Jul 09, 2013 4.575 4.575 4.525 4.569 307,093 -0.01(-0.12%)
Jul 08, 2013 4.586 4.635 4.563 4.575 333,766 +0.01(+0.12%)
Jul 05, 2013 4.641 4.641 4.536 4.569 364,096 -0.07(-1.55%)
Jul 03, 2013 4.641 4.663 4.591 4.641 240,647 -0.06(-1.18%)
Jul 02, 2013 4.768 4.785 4.691 4.696 294,628 -0.07(-1.51%)
Jul 01, 2013 4.746 4.818 4.746 4.768 269,834 +0.01(+0.23%)
Jun 28, 2013 4.812 4.818 4.746 4.757 177,964 -0.05(-1.04%)
Jun 27, 2013 4.729 4.823 4.718 4.807 286,104 +0.08(+1.76%)
Jun 26, 2013 4.552 4.740 4.552 4.724 384,918 +0.18(+4.02%)
Jun 25, 2013 4.552 4.586 4.431 4.541 491,544 -0.01(-0.24%)
Jun 24, 2013 4.475 4.602 4.381 4.552 949,809 +0.02(+0.49%)
Jun 21, 2013 4.486 4.552 4.486 4.530 470,492 +0.00(+0.00%)
Jun 20, 2013 4.563 4.563 4.497 4.530 586,808 -0.07(-1.44%)
Jun 19, 2013 4.613 4.641 4.591 4.597 296,651 +0.00(+0.00%)
Jun 18, 2013 4.669 4.669 4.558 4.597 543,031 -0.09(-1.89%)
Jun 17, 2013 4.774 4.774 4.674 4.685 263,789 -0.08(-1.63%)
Jun 14, 2013 4.652 4.768 4.646 4.763 356,586 +0.10(+2.14%)
Jun 13, 2013 4.641 4.702 4.586 4.663 497,890 +0.02(+0.36%)
Jun 12, 2013 4.768 4.771 4.624 4.646 577,767 -0.12(-2.55%)
Jun 11, 2013 4.796 4.796 4.724 4.768 425,050 -0.07(-1.50%)
Jun 10, 2013 4.918 4.918 4.813 4.841 325,367 -0.06(-1.12%)
Jun 07, 2013 4.890 4.937 4.863 4.896 498,552 -0.01(-0.11%)
Jun 06, 2013 4.819 4.906 4.775 4.901 600,145 +0.11(+2.30%)
Jun 05, 2013 4.747 4.802 4.742 4.791 358,028 +0.05(+1.04%)
Jun 04, 2013 4.692 4.753 4.670 4.742 531,748 +0.01(+0.23%)
Jun 03, 2013 4.791 4.852 4.709 4.731 681,656 -0.09(-1.88%)
May 31, 2013 4.901 4.918 4.797 4.821 554,365 -0.10(-1.96%)
May 30, 2013 4.912 4.956 4.896 4.918 270,621 -0.02(-0.33%)
May 29, 2013 5.022 5.022 4.885 4.934 554,714 -0.09(-1.86%)
May 28, 2013 5.039 5.072 5.006 5.028 356,223 -0.02(-0.36%)
May 24, 2013 5.050 5.072 5.039 5.046 239,878 -0.02(-0.40%)
May 23, 2013 5.044 5.094 5.044 5.066 173,265 -0.01(-0.11%)
May 22, 2013 5.066 5.105 5.066 5.072 231,270 -0.02(-0.32%)
May 21, 2013 5.077 5.088 5.044 5.088 346,230 +0.00(+0.00%)
May 20, 2013 5.055 5.094 5.045 5.088 321,769 +0.04(+0.76%)
May 17, 2013 5.028 5.050 5.028 5.050 188,708 +0.02(+0.44%)
May 16, 2013 5.017 5.033 5.010 5.028 386,801 +0.03(+0.55%)
May 15, 2013 5.022 5.033 5.000 5.000 382,409 -0.03(-0.66%)
May 13, 2013 5.176 5.193 4.995 5.033 1,217,775 -0.14(-2.77%)
May 10, 2013 5.171 5.193 5.171 5.177 149,851 -0.01(-0.10%)
May 09, 2013 5.188 5.193 5.171 5.182 246,134 +0.01(+0.11%)
May 08, 2013 5.160 5.188 5.160 5.177 161,267 -0.01(-0.21%)
May 07, 2013 5.160 5.199 5.160 5.188 159,427 +0.02(+0.32%)
May 06, 2013 5.199 5.204 5.160 5.171 215,242 -0.01(-0.11%)
May 03, 2013 5.188 5.199 5.177 5.177 158,933 -0.02(-0.42%)
May 02, 2013 5.177 5.199 5.177 5.199 144,729 +0.02(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.